MH Robot & Automation Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.720	25.270	24.620	25.220	25.087	3,385,180
2026-01-20	24.850	25.160	24.570	24.890	24.758	2,557,480
2026-01-19	24.720	25.050	24.720	24.860	24.728	2,301,080
2026-01-16	24.760	25.080	24.610	25.040	24.907	3,616,676
2026-01-15	24.600	24.880	24.380	24.740	24.609	3,290,804
2026-01-14	25.360	25.600	24.550	24.860	24.728	5,512,914
2026-01-13	25.010	25.680	24.390	25.020	24.888	6,411,466
2026-01-12	25.210	26.260	24.650	24.930	24.798	7,641,288
2026-01-09	24.080	24.270	23.850	24.200	24.072	5,253,596
2026-01-08	23.120	25.370	23.100	24.070	23.943	7,380,952
2026-01-07	23.300	23.390	23.050	23.180	23.057	2,514,975
2026-01-06	23.480	23.480	23.070	23.330	23.207	3,094,878
2026-01-05	23.300	23.410	23.080	23.410	23.286	3,864,436
2025-12-31	23.680	23.700	23.180	23.320	23.197	3,360,181
2025-12-30	22.900	23.780	22.730	23.550	23.425	5,339,130
2025-12-29	22.910	23.150	22.530	22.970	22.848	3,181,297
2025-12-26	23.290	23.700	22.970	23.010	22.888	5,105,819
2025-12-25	21.980	23.860	21.900	23.330	23.207	6,800,169
2025-12-24	21.640	21.950	21.350	21.860	21.744	1,525,761
2025-12-23	21.650	21.730	21.430	21.510	21.396	1,155,660
2025-12-22	21.470	21.880	21.420	21.710	21.595	2,083,060
2025-12-19	21.100	21.460	21.100	21.400	21.287	1,795,362
2025-12-18	20.770	21.250	20.720	21.090	20.978	1,695,580
2025-12-17	20.990	21.040	20.460	20.930	20.819	2,069,682
2025-12-16	21.050	21.200	20.770	20.800	20.690	1,531,540
2025-12-15	21.110	21.410	21.000	21.070	20.959	1,899,500
2025-12-12	21.510	21.690	21.200	21.240	21.128	2,658,021
2025-12-11	22.190	22.190	21.490	21.520	21.406	2,187,958
2025-12-10	22.070	22.230	21.900	22.120	22.003	1,444,503
2025-12-09	22.340	22.650	22.060	22.140	22.023	1,756,280
2025-12-08	22.520	22.550	22.200	22.470	22.351	1,816,097
2025-12-05	21.960	22.420	21.790	22.400	22.281	1,629,400
2025-12-04	21.920	22.270	21.710	21.960	21.844	1,743,760
2025-12-03	22.150	22.270	21.810	21.850	21.734	1,435,569
2025-12-02	22.530	22.530	22.020	22.080	21.963	1,356,972
2025-12-01	22.320	22.600	22.250	22.540	22.421	1,612,720
2025-11-28	22.030	22.350	21.750	22.320	22.202	1,445,540
2025-11-27	21.990	22.180	21.850	22.010	21.894	1,600,114
2025-11-26	22.120	22.480	21.920	21.980	21.864	1,653,218
2025-11-25	22.060	22.580	22.060	22.120	22.003	1,988,678
2025-11-24	21.980	22.110	21.300	21.980	21.864	3,399,581
2025-11-21	22.500	22.720	21.660	21.800	21.685	2,597,300
2025-11-20	22.930	23.180	22.400	22.580	22.461	2,527,961
2025-11-19	23.460	23.790	22.880	22.930	22.809	2,866,207
2025-11-18	23.340	23.880	23.130	23.520	23.396	4,256,160
2025-11-17	23.000	23.960	22.400	23.340	23.216	8,740,511
2025-11-14	25.060	25.480	24.880	25.210	25.077	1,431,020
2025-11-13	25.040	25.180	24.820	25.070	24.937	1,056,860
2025-11-12	25.250	25.430	25.000	25.100	24.898	1,193,961
2025-11-11	25.560	25.560	25.210	25.250	25.046	1,375,960
2025-11-10	25.400	25.560	25.250	25.400	25.195	1,100,451
2025-11-07	25.520	25.660	25.280	25.320	25.116	1,438,200
2025-11-06	25.700	25.880	25.350	25.640	25.433	1,448,800
2025-11-05	25.470	25.780	25.290	25.520	25.314	1,237,712
2025-11-04	26.130	26.130	25.420	25.680	25.473	1,488,137
2025-11-03	25.790	26.150	25.580	26.140	25.929	2,178,080
2025-10-31	25.350	25.920	25.300	25.690	25.483	1,677,367
2025-10-30	25.700	25.860	25.300	25.350	25.146	1,568,840
2025-10-29	25.970	25.990	25.510	25.810	25.602	1,670,900
2025-10-28	25.770	26.000	25.660	25.840	25.632	1,986,403

← NewerPage 4 of 20 · 1,181 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1000 CNY
2025-11-13	0.0700 CNY
2025-06-05	0.1000 CNY
2024-06-05	0.0700 CNY
2023-06-19	0.0700 CNY
2022-06-17	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.